|
 KINGFISHER - [Ticker: KGF.L] |     | | Last Trade | 239.38 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --3.62 (+0.99%) | Open | 241.90 | | High | 244.10 | Low | 238.50 | | Volume | 2,737,071 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 305.00 x 486,400 - 320.00 x 65,600 | | Former Close | 243.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KGF.L quotes from 2000-01-01 to 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 2,962,263 | 581.05 | 588.65 | 564.34 | 568.24 | 00:00:00 | | 2000-06-20 | 4,567,913 | 564.34 | 589.64 | 564.34 | 572.13 | 00:00:00 | | 2000-06-21 | 2,802,574 | 576.02 | 586.27 | 563.39 | 572.13 | 00:00:00 | | 2000-06-22 | 2,697,759 | 578.96 | 580.86 | 558.51 | 558.51 | 00:00:00 | | 2000-06-23 | 1,709,175 | 580.89 | 580.89 | 560.94 | 561.43 | 00:00:00 | | 2000-06-26 | 3,233,327 | 556.56 | 574.07 | 555.59 | 569.21 | 00:00:00 | | 2000-06-27 | 3,556,872 | 575.05 | 581.86 | 555.59 | 561.43 | 00:00:00 | | 2000-06-28 | 2,499,758 | 558.02 | 576.02 | 558.02 | 567.75 | 00:00:00 | | 2000-06-29 | 6,081,055 | 574.07 | 583.33 | 565.29 | 574.07 | 00:00:00 | | 2000-06-30 | 4,622,508 | 576.51 | 588.67 | 574.80 | 585.26 | 00:00:00 | | 2000-07-03 | 3,206,284 | 585.04 | 612.99 | 562.40 | 612.99 | 00:00:00 | | 2000-07-04 | 3,275,859 | 612.99 | 612.99 | 586.72 | 604.24 | 00:00:00 | | 2000-07-05 | 3,217,523 | 600.35 | 612.02 | 593.05 | 608.13 | 00:00:00 | | 2000-07-06 | 2,308,736 | 608.13 | 611.05 | 598.89 | 606.18 | 00:00:00 | | 2000-07-07 | 3,283,019 | 604.21 | 612.00 | 599.09 | 607.16 | 00:00:00 | | 2000-07-10 | 1,476,937 | 600.35 | 608.13 | 596.94 | 608.13 | 00:00:00 | | 2000-07-11 | 3,545,584 | 603.26 | 611.05 | 601.32 | 607.16 | 00:00:00 | | 2000-07-12 | 3,609,559 | 607.16 | 611.52 | 598.42 | 601.32 | 00:00:00 | | 2000-07-13 | 3,645,144 | 595.97 | 601.80 | 577.24 | 584.29 | 00:00:00 | | 2000-07-14 | 2,953,704 | 580.89 | 597.67 | 580.89 | 584.29 | 00:00:00 | | 2000-07-17 | 2,059,065 | 587.70 | 605.21 | 583.80 | 596.45 | 00:00:00 | | 2000-07-18 | 2,601,178 | 597.43 | 599.37 | 586.72 | 590.13 | 00:00:00 | | 2000-07-19 | 10,117,017 | 590.16 | 598.42 | 556.56 | 560.45 | 00:00:00 | | 2000-07-20 | 9,396,848 | 565.54 | 565.54 | 528.10 | 538.07 | 00:00:00 | | 2000-07-21 | 15,459,127 | 535.15 | 551.69 | 535.15 | 538.07 | 00:00:00 | | 2000-07-24 | 3,527,501 | 544.88 | 546.83 | 533.21 | 534.18 | 00:00:00 | | 2000-07-25 | 6,043,555 | 539.48 | 539.48 | 525.42 | 534.53 | 00:00:00 | | 2000-07-26 | 1,960,048 | 533.21 | 539.53 | 527.37 | 539.53 | 00:00:00 | | 2000-07-27 | 5,691,137 | 532.02 | 548.78 | 532.02 | 538.91 | 00:00:00 | | 2000-07-28 | 2,227,124 | 542.45 | 563.37 | 542.45 | 558.02 | 00:00:00 | | 2000-07-31 | 5,255,335 | 551.72 | 565.29 | 540.04 | 544.88 | 00:00:00 | | 2000-08-01 | 4,145,442 | 548.13 | 548.78 | 526.40 | 530.29 | 00:00:00 | | 2000-08-02 | 9,374,987 | 528.34 | 535.15 | 495.26 | 501.10 | 00:00:00 | | 2000-08-03 | 8,930,734 | 499.15 | 505.96 | 484.07 | 501.10 | 00:00:00 | | 2000-08-04 | 2,809,870 | 494.57 | 509.86 | 494.29 | 496.23 | 00:00:00 | | 2000-08-07 | 1,866,423 | 499.64 | 507.42 | 497.69 | 499.15 | 00:00:00 | | 2000-08-08 | 5,282,326 | 501.34 | 521.53 | 501.34 | 514.72 | 00:00:00 | | 2000-08-09 | 4,491,370 | 515.61 | 530.29 | 510.83 | 516.67 | 00:00:00 | | 2000-08-10 | 1,918,150 | 516.67 | 521.53 | 506.94 | 510.83 | 00:00:00 | | 2000-08-11 | 1,693,316 | 521.06 | 521.06 | 507.91 | 517.64 | 00:00:00 | | 2000-08-14 | 5,595,640 | 513.02 | 535.15 | 498.67 | 518.61 | 00:00:00 | | 2000-08-15 | 2,221,482 | 522.48 | 530.27 | 517.64 | 525.42 | 00:00:00 | | 2000-08-16 | 7,871,295 | 531.02 | 537.59 | 522.50 | 522.50 | 00:00:00 | | 2000-08-17 | 3,707,900 | 526.37 | 526.37 | 511.80 | 521.53 | 00:00:00 | | 2000-08-18 | 5,808,779 | 521.53 | 529.32 | 511.80 | 521.05 | 00:00:00 | | 2000-08-21 | 1,343,169 | 517.64 | 522.50 | 513.75 | 520.56 | 00:00:00 | | 2000-08-22 | 5,352,951 | 518.61 | 521.53 | 510.83 | 521.05 | 00:00:00 | | 2000-08-23 | 4,060,571 | 517.64 | 521.53 | 504.50 | 512.77 | 00:00:00 | | 2000-08-24 | 8,170,077 | 515.69 | 515.69 | 486.50 | 493.31 | 00:00:00 | | 2000-08-25 | 3,444,589 | 496.72 | 498.18 | 476.77 | 484.07 | 00:00:00 | | 2000-08-28 | 0 | 484.07 | 484.07 | 484.07 | 484.07 | 00:00:00 | | 2000-08-29 | 4,752,549 | 483.56 | 493.81 | 481.66 | 488.45 | 00:00:00 | | 2000-08-30 | 6,113,502 | 488.45 | 494.29 | 469.51 | 474.83 | 00:00:00 | | 2000-08-31 | 11,344,852 | 486.50 | 492.34 | 472.36 | 486.50 | 00:00:00 | | 2000-09-01 | 7,857,132 | 486.50 | 493.80 | 481.64 | 485.53 | 00:00:00 | | 2000-09-04 | 2,762,291 | 491.37 | 498.18 | 486.50 | 489.42 | 00:00:00 | | 2000-09-05 | 3,999,065 | 488.45 | 492.86 | 474.35 | 482.61 | 00:00:00 | | 2000-09-06 | 4,232,651 | 478.14 | 494.29 | 471.91 | 477.75 | 00:00:00 | | 2000-09-07 | 8,954,446 | 453.91 | 480.18 | 453.91 | 465.58 | 00:00:00 | | 2000-09-08 | 14,841,765 | 469.96 | 469.96 | 427.88 | 434.45 | 00:00:00 | | 2000-09-11 | 8,697,604 | 432.50 | 437.85 | 424.23 | 433.47 | 00:00:00 | | 2000-09-12 | 9,251,228 | 437.85 | 446.37 | 426.66 | 441.26 | 00:00:00 | | 2000-09-13 | 33,712,188 | 423.26 | 475.80 | 411.10 | 464.61 | 00:00:00 | | 2000-09-14 | 15,978,765 | 467.04 | 467.04 | 443.20 | 452.45 | 00:00:00 | | 2000-09-15 | 14,601,128 | 451.95 | 453.94 | 433.96 | 433.96 | 00:00:00 | | 2000-09-18 | 4,994,313 | 437.11 | 442.23 | 432.02 | 433.23 | 00:00:00 | | 2000-09-19 | 11,815,131 | 432.96 | 436.19 | 418.39 | 424.23 | 00:00:00 | | 2000-09-20 | 4,286,058 | 424.23 | 433.72 | 413.28 | 415.96 | 00:00:00 | | 2000-09-21 | 6,529,061 | 417.40 | 417.40 | 400.88 | 406.72 | 00:00:00 | | 2000-09-22 | 6,651,346 | 406.72 | 418.39 | 400.88 | 413.77 | 00:00:00 | | 2000-09-25 | 37,310,778 | 460.23 | 460.23 | 428.12 | 460.23 | 00:00:00 | | 2000-09-26 | 15,245,061 | 458.31 | 458.31 | 423.28 | 437.85 | 00:00:00 | | 2000-09-27 | 35,020,868 | 435.91 | 447.58 | 426.18 | 432.99 | 00:00:00 | | 2000-09-28 | 27,174,701 | 432.99 | 445.64 | 431.04 | 435.66 | 00:00:00 | | 2000-09-29 | 2,337,503 | 446.82 | 446.82 | 422.29 | 430.07 | 00:00:00 | | 2000-10-02 | 14,555,642 | 430.07 | 440.29 | 422.29 | 423.50 | 00:00:00 | | 2000-10-03 | 23,610,256 | 420.83 | 431.29 | 420.83 | 427.64 | 00:00:00 | | 2000-10-04 | 63,432,388 | 424.71 | 424.71 | 414.50 | 416.45 | 00:00:00 | | 2000-10-05 | 3,998,048 | 421.29 | 425.18 | 414.50 | 420.34 | 00:00:00 | | 2000-10-06 | 4,833,341 | 415.47 | 428.12 | 401.37 | 414.01 | 00:00:00 | | 2000-10-09 | 2,594,251 | 418.92 | 421.10 | 407.90 | 412.56 | 00:00:00 | | 2000-10-10 | 14,079,703 | 407.69 | 410.12 | 389.20 | 406.23 | 00:00:00 | | 2000-10-11 | 10,987,084 | 401.85 | 408.87 | 371.69 | 384.34 | 00:00:00 | | 2000-10-12 | 11,219,696 | 384.74 | 394.52 | 349.33 | 358.07 | 00:00:00 | | 2000-10-13 | 17,979,757 | 359.04 | 360.01 | 333.74 | 353.20 | 00:00:00 | | 2000-10-16 | 3,347,949 | 361.96 | 366.80 | 354.65 | 360.01 | 00:00:00 | | 2000-10-17 | 4,709,465 | 373.63 | 373.63 | 356.12 | 363.66 | 00:00:00 | | 2000-10-18 | 5,166,481 | 359.87 | 364.90 | 341.26 | 348.34 | 00:00:00 | | 2000-10-19 | 8,263,870 | 344.87 | 373.63 | 344.87 | 360.01 | 00:00:00 | | 2000-10-20 | 1,875,812 | 376.55 | 376.55 | 360.99 | 364.88 | 00:00:00 | | 2000-10-23 | 5,091,456 | 368.77 | 368.77 | 352.47 | 357.09 | 00:00:00 | | 2000-10-24 | 8,271,195 | 362.45 | 362.93 | 334.71 | 344.20 | 00:00:00 | | 2000-10-25 | 5,678,294 | 352.23 | 357.59 | 340.55 | 350.28 | 00:00:00 | | 2000-10-26 | 6,056,469 | 350.28 | 361.01 | 345.44 | 356.12 | 00:00:00 | | 2000-10-27 | 5,346,502 | 357.09 | 373.63 | 355.39 | 368.53 | 00:00:00 | | 2000-10-30 | 3,118,940 | 370.96 | 386.77 | 370.96 | 381.18 | 00:00:00 | | 2000-10-31 | 10,682,725 | 381.13 | 404.77 | 381.13 | 400.88 | 00:00:00 | | 2000-11-01 | 4,590,619 | 400.88 | 404.77 | 395.28 | 395.28 | 00:00:00 | | 2000-11-02 | 3,915,217 | 397.96 | 399.91 | 391.39 | 397.23 | 00:00:00 | | 2000-11-03 | 3,978,032 | 394.07 | 418.39 | 392.61 | 409.88 | 00:00:00 | | 2000-11-06 | 2,781,328 | 413.50 | 413.50 | 399.64 | 408.66 | 00:00:00 | | 2000-11-07 | 5,898,262 | 408.66 | 410.61 | 395.04 | 401.37 | 00:00:00 | | 2000-11-08 | 4,113,254 | 402.26 | 408.66 | 393.82 | 397.47 | 00:00:00 | | 2000-11-09 | 7,000,796 | 420.34 | 431.54 | 415.50 | 420.34 | 00:00:00 | | 2000-11-10 | 8,924,859 | 408.66 | 432.74 | 408.66 | 429.10 | 00:00:00 | | 2000-11-13 | 1,794,428 | 432.02 | 432.99 | 400.88 | 410.12 | 00:00:00 | | 2000-11-14 | 4,212,733 | 409.51 | 422.04 | 408.66 | 422.04 | 00:00:00 | | 2000-11-15 | 7,881,817 | 413.69 | 422.05 | 400.88 | 406.72 | 00:00:00 | | 2000-11-16 | 4,106,646 | 410.61 | 418.15 | 403.31 | 409.15 | 00:00:00 | | 2000-11-17 | 4,532,928 | 423.26 | 423.26 | 395.04 | 404.28 | 00:00:00 | | 2000-11-20 | 5,979,042 | 404.30 | 407.24 | 385.31 | 406.72 | 00:00:00 | | 2000-11-21 | 9,027,412 | 403.82 | 418.39 | 396.99 | 418.39 | 00:00:00 | | 2000-11-22 | 3,593,034 | 430.80 | 430.80 | 409.64 | 411.58 | 00:00:00 | | 2000-11-23 | 1,683,746 | 411.58 | 415.72 | 408.66 | 413.53 | 00:00:00 | | 2000-11-24 | 3,381,174 | 421.07 | 422.77 | 416.69 | 417.66 | 00:00:00 | | 2000-11-27 | 4,322,090 | 406.72 | 439.56 | 406.72 | 436.39 | 00:00:00 | | 2000-11-28 | 3,728,472 | 429.17 | 439.32 | 416.45 | 435.91 | 00:00:00 | | 2000-11-29 | 5,297,288 | 434.69 | 441.50 | 421.56 | 431.04 | 00:00:00 | | 2000-11-30 | 4,498,308 | 427.17 | 448.53 | 427.17 | 447.58 | 00:00:00 | | 2000-12-01 | 6,388,932 | 447.58 | 456.83 | 432.99 | 442.96 | 00:00:00 | | 2000-12-04 | 3,115,182 | 443.60 | 447.58 | 433.96 | 437.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
